ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

754
373170/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213200,152726630,8430,8430,8430,8430,569
20250227,213100,152726630,8430,8430,8430,8430,0
20250227,213000,152726630,8430,8430,8430,8430,0
20250227,212900,152726630,8430,8430,8430,8430,0
20250227,212800,152726630,8430,8430,8430,8430,0
20250227,212700,152726630,8430,8430,8430,8430,0
20250227,212600,152726630,8430,8430,8430,8430,0
20250227,212500,152726630,8430,8430,8430,8430,0
20250227,212400,152726630,8430,8430,8430,8430,0
20250227,212300,152726630,8430,8430,8430,8430,0
20250227,212200,152726630,8430,8430,8430,8430,0
20250227,212100,152726630,8430,8430,8430,8430,0
20250227,212000,152726630,8430,8430,8430,8430,0
20250227,211900,152726630,8430,8430,8430,8430,0
20250227,211800,152726630,8430,8430,8430,8430,0
20250227,211700,152726630,8430,8430,8430,8430,0
20250227,211600,152726630,8430,8430,8430,8430,0
20250227,211500,152726630,8430,8430,8430,8430,0
20250227,211400,152726630,8430,8430,8430,8430,0
20250227,211300,152726630,8430,8430,8430,8430,0
20250227,211200,152726630,8430,8430,8430,8430,0
20250227,211100,152726630,8430,8430,8430,8430,0
20250227,211000,152726630,8430,8430,8430,8430,0
20250227,210900,152726630,8430,8430,8430,8430,0
20250227,210800,152726630,8430,8430,8430,8430,0
20250227,210700,152726630,8430,8430,8430,8430,0
20250227,210600,152726630,8430,8430,8430,8430,0
20250227,210500,152726630,8430,8430,8430,8430,0
20250227,210400,152726630,8430,8430,8430,8430,0
20250227,210300,152726630,8430,8430,8430,8430,0
20250227,210200,152726630,8430,8430,8430,8430,569
20250227,210100,152726630,8430,8430,8430,8430,0
20250227,210000,152726630,8430,8430,8430,8430,0
20250227,205900,152726630,8430,8430,8430,8430,0
20250227,205800,152726630,8430,8430,8430,8430,0
20250227,205700,152726630,8430,8430,8430,8430,0
20250227,205600,152726630,8430,8430,8430,8430,0
20250227,205500,152726630,8430,8430,8430,8430,0
20250227,205400,152726630,8430,8430,8430,8430,0
20250227,205300,152726630,8430,8430,8430,8430,0
20250227,205200,152726630,8430,8430,8430,8430,0
20250227,205100,152726630,8430,8430,8430,8430,0
20250227,205000,152726630,8430,8430,8430,8430,0
20250227,204900,152726630,8430,8430,8430,8430,0
20250227,204800,152726630,8430,8430,8430,8430,0
20250227,204700,152726630,8430,8430,8430,8430,0
20250227,204600,152726630,8430,8430,8430,8430,0
20250227,204500,152726630,8430,8430,8430,8430,0
20250227,204400,152726630,8430,8430,8430,8430,0
20250227,204300,152726630,8430,8430,8430,8430,0
20250227,204200,152726630,8430,8430,8430,8430,0
20250227,204100,152726630,8430,8430,8430,8430,0
20250227,204000,152726630,8430,8430,8430,8430,0
20250227,203900,152726630,8430,8430,8430,8430,0
20250227,203800,152726630,8430,8430,8430,8430,0
20250227,203700,152726630,8430,8430,8430,8430,0
20250227,203600,152726630,8430,8430,8430,8430,0
20250227,203500,152726630,8430,8430,8430,8430,0
20250227,203400,152726630,8430,8430,8430,8430,0
20250227,203300,152726630,8430,8430,8430,8430,0
20250227,203200,152726630,8430,8430,8430,8430,569
20250227,203100,152726630,8430,8430,8430,8430,0
20250227,203000,152726630,8430,8430,8430,8430,0
20250227,202900,152726630,8430,8430,8430,8430,0
20250227,202800,152726630,8430,8430,8430,8430,0
20250227,202700,152726630,8430,8430,8430,8430,0
20250227,202600,152726630,8430,8430,8430,8430,0
20250227,202500,152726630,8430,8430,8430,8430,0
20250227,202400,152726630,8430,8430,8430,8430,0
20250227,202300,152726630,8430,8430,8430,8430,0
20250227,202200,152726630,8430,8430,8430,8430,0
20250227,202100,152726630,8430,8430,8430,8430,0
20250227,202000,152726630,8430,8430,8430,8430,0
20250227,201900,152726630,8430,8430,8430,8430,0
20250227,201800,152726630,8430,8430,8430,8430,0
20250227,201700,152726630,8430,8430,8430,8430,0
20250227,201600,152726630,8430,8430,8430,8430,0
20250227,201500,152726630,8430,8430,8430,8430,0
20250227,201400,152726630,8430,8430,8430,8430,0
20250227,201300,152726630,8430,8430,8430,8430,0
20250227,201200,152726630,8430,8430,8430,8430,0
20250227,201100,152726630,8430,8430,8430,8430,0
20250227,201000,152726630,8430,8430,8430,8430,0
20250227,200900,152726630,8430,8430,8430,8430,0
20250227,200800,152726630,8430,8430,8430,8430,0
20250227,200700,152726630,8430,8430,8430,8430,0
20250227,200600,152726630,8430,8430,8430,8430,0
20250227,200500,152726630,8430,8430,8430,8430,0
20250227,200400,152726630,8430,8430,8430,8430,0
20250227,200300,152726630,8430,8430,8430,8430,0
20250227,200200,152726630,8430,8430,8430,8430,569
20250227,200100,152726630,8430,8430,8430,8430,0
20250227,200000,152726630,8430,8430,8430,8430,0
20250227,195900,152726630,8430,8430,8430,8430,0
20250227,195800,152726630,8430,8430,8430,8430,0
20250227,195700,152726630,8430,8430,8430,8430,0
20250227,195600,152726630,8430,8430,8430,8430,0
20250227,195500,152726630,8430,8430,8430,8430,0
20250227,195400,152726630,8430,8430,8430,8430,0
20250227,195300,152726630,8430,8430,8430,8430,0
20250227,195200,152726630,8430,8430,8430,8430,0
20250227,195100,152726630,8430,8430,8430,8430,0
20250227,195000,152726630,8430,8430,8430,8430,0
20250227,194900,152726630,8430,8430,8430,8430,0
20250227,194800,152726630,8430,8430,8430,8430,0
20250227,194700,152726630,8430,8430,8430,8430,0
20250227,194600,152726630,8430,8430,8430,8430,0
20250227,194500,152726630,8430,8430,8430,8430,0
20250227,194400,152726630,8430,8430,8430,8430,0
20250227,194300,152726630,8430,8430,8430,8430,0
20250227,194200,152726630,8430,8430,8430,8430,0
20250227,194100,152726630,8430,8430,8430,8430,0
20250227,194000,152726630,8430,8430,8430,8430,0
20250227,193900,152726630,8430,8430,8430,8430,0
20250227,193800,152726630,8430,8430,8430,8430,0
20250227,193700,152726630,8430,8430,8430,8430,0
20250227,193600,152726630,8430,8430,8430,8430,0
20250227,193500,152726630,8430,8430,8430,8430,0
20250227,193400,152726630,8430,8430,8430,8430,0
20250227,193300,152726630,8430,8430,8430,8430,0
20250227,193200,152726630,8430,8430,8430,8430,569
20250227,193100,152726630,8430,8430,8430,8430,0
20250227,193000,152726630,8430,8430,8430,8430,0
20250227,192900,152726630,8430,8430,8430,8430,0
20250227,192800,152726630,8430,8430,8430,8430,0
20250227,192700,152726630,8430,8430,8430,8430,0
20250227,192600,152726630,8430,8430,8430,8430,0
20250227,192500,152726630,8430,8430,8430,8430,0
20250227,192400,152726630,8430,8430,8430,8430,0
20250227,192300,152726630,8430,8430,8430,8430,0
20250227,192200,152726630,8430,8430,8430,8430,0
20250227,192100,152726630,8430,8430,8430,8430,0
20250227,192000,152726630,8430,8430,8430,8430,0
20250227,191900,152726630,8430,8430,8430,8430,0
20250227,191800,152726630,8430,8430,8430,8430,0
20250227,191700,152726630,8430,8430,8430,8430,0
20250227,191600,152726630,8430,8430,8430,8430,0
20250227,191500,152726630,8430,8430,8430,8430,0
20250227,191400,152726630,8430,8430,8430,8430,0
20250227,191300,152726630,8430,8430,8430,8430,0
20250227,191200,152726630,8430,8430,8430,8430,0
20250227,191100,152726630,8430,8430,8430,8430,0
20250227,191000,152726630,8430,8430,8430,8430,0
20250227,190900,152726630,8430,8430,8430,8430,0
20250227,190800,152726630,8430,8430,8430,8430,0
20250227,190700,152726630,8430,8430,8430,8430,0
20250227,190600,152726630,8430,8430,8430,8430,0
20250227,190500,152726630,8430,8430,8430,8430,0
20250227,190400,152726630,8430,8430,8430,8430,0
20250227,190300,152726630,8430,8430,8430,8430,0
20250227,190200,152726630,8430,8430,8430,8430,569
20250227,190100,152726630,8430,8430,8430,8430,0
20250227,190000,152726630,8430,8430,8430,8430,0
20250227,185900,152726630,8430,8430,8430,8430,0
20250227,185800,152726630,8430,8430,8430,8430,0
20250227,185700,152726630,8430,8430,8430,8430,0
20250227,185600,152726630,8430,8430,8430,8430,0
20250227,185500,152726630,8430,8430,8430,8430,0
20250227,185400,152726630,8430,8430,8430,8430,0
20250227,185300,152726630,8430,8430,8430,8430,0
20250227,185200,152726630,8430,8430,8430,8430,0
20250227,185100,152726630,8430,8430,8430,8430,0
20250227,185000,152726630,8430,8430,8430,8430,0
20250227,184900,152726630,8430,8430,8430,8430,0
20250227,184800,152726630,8430,8430,8430,8430,0
20250227,184700,152726630,8430,8430,8430,8430,0
20250227,184600,152726630,8430,8430,8430,8430,0
20250227,184500,152726630,8430,8430,8430,8430,0
20250227,184400,152726630,8430,8430,8430,8430,0
20250227,184300,152726630,8430,8430,8430,8430,0
20250227,184200,152726630,8430,8430,8430,8430,0
20250227,184100,152726630,8430,8430,8430,8430,0
20250227,184000,152726630,8430,8430,8430,8430,0
20250227,183900,152726630,8430,8430,8430,8430,0
20250227,183800,152726630,8430,8430,8430,8430,0
20250227,183700,152726630,8430,8430,8430,8430,0
20250227,183600,152726630,8430,8430,8430,8430,0
20250227,183500,152726630,8430,8430,8430,8430,0
20250227,183400,152726630,8430,8430,8430,8430,0
20250227,183300,152726630,8430,8430,8430,8430,0
20250227,183200,152726630,8430,8430,8430,8430,569
20250227,183100,152726630,8430,8430,8430,8430,0
20250227,183000,152726630,8430,8430,8430,8430,0
20250227,182900,152726630,8430,8430,8430,8430,0
20250227,182800,152726630,8430,8430,8430,8430,0
20250227,182700,152726630,8430,8430,8430,8430,0
20250227,182600,152726630,8430,8430,8430,8430,0
20250227,182500,152726630,8430,8430,8430,8430,0
20250227,182400,152726630,8430,8430,8430,8430,0
20250227,182300,152726630,8430,8430,8430,8430,0
20250227,182200,152726630,8430,8430,8430,8430,0
20250227,182100,152726630,8430,8430,8430,8430,0
20250227,182000,152726630,8430,8430,8430,8430,0
20250227,181900,152726630,8430,8430,8430,8430,0
20250227,181800,152726630,8430,8430,8430,8430,0
20250227,181700,152726630,8430,8430,8430,8430,0
20250227,181600,152726630,8430,8430,8430,8430,0
20250227,181500,152726630,8430,8430,8430,8430,0
20250227,181400,152726630,8430,8430,8430,8430,0
20250227,181300,152726630,8430,8430,8430,8430,0
20250227,181200,152726630,8430,8430,8430,8430,0
20250227,181100,152726630,8430,8430,8430,8430,0
20250227,181000,152726630,8430,8430,8430,8430,0
20250227,180900,152726630,8430,8430,8430,8430,0
20250227,180800,152726630,8430,8430,8430,8430,0
20250227,180700,152726630,8430,8430,8430,8430,0
20250227,180600,152726630,8430,8430,8430,8430,0
20250227,180500,152726630,8430,8430,8430,8430,0
20250227,180400,152726630,8430,8430,8430,8430,0
20250227,180300,152726630,8430,8430,8430,8430,0
20250227,180200,152726630,8430,8430,8430,8430,569
20250227,180100,152726630,8430,8430,8430,8430,0
20250227,180000,152726630,8430,8430,8430,8430,0
20250227,175900,152726630,8430,8430,8430,8430,0
20250227,175800,152726630,8430,8430,8430,8430,0
20250227,175700,152726630,8430,8430,8430,8430,0
20250227,175600,152726630,8430,8430,8430,8430,0
20250227,175500,152726630,8430,8430,8430,8430,0
20250227,175400,152726630,8430,8430,8430,8430,0
20250227,175300,152726630,8430,8430,8430,8430,0
20250227,175200,152726630,8430,8430,8430,8430,0
20250227,175100,152726630,8430,8430,8430,8430,0
20250227,175000,152726630,8430,8430,8430,8430,0
20250227,174900,152726630,8430,8430,8430,8430,0
20250227,174800,152726630,8430,8430,8430,8430,0
20250227,174700,152726630,8430,8430,8430,8430,0
20250227,174600,152726630,8430,8430,8430,8430,0
20250227,174500,152726630,8430,8430,8430,8430,0
20250227,174400,152726630,8430,8430,8430,8430,0
20250227,174300,152726630,8430,8430,8430,8430,0
20250227,174200,152726630,8430,8430,8430,8430,0
20250227,174100,152726630,8430,8430,8430,8430,0
20250227,174000,152726630,8430,8430,8430,8430,0
20250227,173900,152726630,8430,8430,8430,8430,0
20250227,173800,152726630,8430,8430,8430,8430,0
20250227,173700,152726630,8430,8430,8430,8430,0
20250227,173600,152726630,8430,8430,8430,8430,0
20250227,173500,152726630,8430,8430,8430,8430,0
20250227,173400,152726630,8430,8430,8430,8430,0
20250227,173300,152726630,8430,8430,8430,8430,0
20250227,173200,152726630,8430,8430,8430,8430,569
20250227,173100,152726630,8430,8430,8430,8430,0
20250227,173000,152726630,8430,8430,8430,8430,0
20250227,172900,152726630,8430,8430,8430,8430,0
20250227,172800,152726630,8430,8430,8430,8430,0
20250227,172700,152726630,8430,8430,8430,8430,0
20250227,172600,152726630,8430,8430,8430,8430,0
20250227,172500,152726630,8430,8430,8430,8430,0
20250227,172400,152726630,8430,8430,8430,8430,0
20250227,172300,152726630,8430,8430,8430,8430,0
20250227,172200,152726630,8430,8430,8430,8430,0
20250227,172100,152726630,8430,8430,8430,8430,0
20250227,172000,152726630,8430,8430,8430,8430,0
20250227,171900,152726630,8430,8430,8430,8430,0
20250227,171800,152726630,8430,8430,8430,8430,0
20250227,171700,152726630,8430,8430,8430,8430,0
20250227,171600,152726630,8430,8430,8430,8430,0
20250227,171500,152726630,8430,8430,8430,8430,0
20250227,171400,152726630,8430,8430,8430,8430,0
20250227,171300,152726630,8430,8430,8430,8430,0
20250227,171200,152726630,8430,8430,8430,8430,0
20250227,171100,152726630,8430,8430,8430,8430,0
20250227,171000,152726630,8430,8430,8430,8430,0
20250227,170900,152726630,8430,8430,8430,8430,0
20250227,170800,152726630,8430,8430,8430,8430,0
20250227,170700,152726630,8430,8430,8430,8430,0
20250227,170600,152726630,8430,8430,8430,8430,0
20250227,170500,152726630,8430,8430,8430,8430,0
20250227,170400,152726630,8430,8430,8430,8430,0
20250227,170300,152726630,8430,8430,8430,8430,0
20250227,170200,152726630,8430,8430,8430,8430,569
20250227,170100,152726630,8430,8430,8430,8430,0
20250227,170000,152726630,8430,8430,8430,8430,0
20250227,165900,152726630,8430,8430,8430,8430,0
20250227,165800,152726630,8430,8430,8430,8430,0
20250227,165700,152726630,8430,8430,8430,8430,0
20250227,165600,152726630,8430,8430,8430,8430,0
20250227,165500,152726630,8430,8430,8430,8430,0
20250227,165400,152726630,8430,8430,8430,8430,0
20250227,165300,152726630,8430,8430,8430,8430,0
20250227,165200,152726630,8430,8430,8430,8430,0
20250227,165100,152726630,8430,8430,8430,8430,0
20250227,165000,152726630,8430,8430,8430,8430,0
20250227,164900,152726630,8430,8430,8430,8430,0
20250227,164800,152726630,8430,8430,8430,8430,0
20250227,164700,152726630,8430,8430,8430,8430,0
20250227,164600,152726630,8430,8430,8430,8430,0
20250227,164500,152726630,8430,8430,8430,8430,0
20250227,164400,152726630,8430,8430,8430,8430,0
20250227,164300,152726630,8430,8430,8430,8430,0
20250227,164200,152726630,8430,8430,8430,8430,0
20250227,164100,152726630,8430,8430,8430,8430,0
20250227,164000,152726630,8430,8430,8430,8430,0
20250227,163900,152726630,8430,8430,8430,8430,0
20250227,163800,152726630,8430,8430,8430,8430,0
20250227,163700,152726630,8430,8430,8430,8430,0
20250227,163600,152726630,8430,8430,8430,8430,0
20250227,163500,152726630,8430,8430,8430,8430,0
20250227,163400,152726630,8430,8430,8430,8430,0
20250227,163300,152726630,8430,8430,8430,8430,0
20250227,163200,152726630,8430,8430,8430,8430,569
20250227,163100,152726630,8430,8430,8430,8430,0
20250227,163000,152726630,8430,8430,8430,8430,0
20250227,162900,152726630,8430,8430,8430,8430,0
20250227,162800,152726630,8430,8430,8430,8430,0
20250227,162700,152726630,8430,8430,8430,8430,0
20250227,162600,152726630,8430,8430,8430,8430,0
20250227,162500,152726630,8430,8430,8430,8430,0
20250227,162400,152726630,8430,8430,8430,8430,0
20250227,162300,152726630,8430,8430,8430,8430,0
20250227,162200,152726630,8430,8430,8430,8430,0
20250227,162100,152726630,8430,8430,8430,8430,0
20250227,162000,152726630,8430,8430,8430,8430,0
20250227,161900,152726630,8430,8430,8430,8430,0
20250227,161800,152726630,8430,8430,8430,8430,0
20250227,161700,152726630,8430,8430,8430,8430,0
20250227,161600,152726630,8430,8430,8430,8430,0
20250227,161500,152726630,8430,8430,8430,8430,0
20250227,161400,152726630,8430,8430,8430,8430,0
20250227,161300,152726630,8430,8430,8430,8430,0
20250227,161200,152726630,8430,8430,8430,8430,0
20250227,161100,152726630,8430,8430,8430,8430,0
20250227,161000,152726630,8430,8430,8430,8430,0
20250227,160900,152726630,8430,8430,8430,8430,0
20250227,160800,152726630,8430,8430,8430,8430,0
20250227,160700,152726630,8430,8430,8430,8430,0
20250227,160600,152726630,8430,8430,8430,8430,0
20250227,160500,152726630,8430,8430,8430,8430,0
20250227,160400,152726630,8430,8430,8430,8430,0
20250227,160300,152726630,8430,8430,8430,8430,0
20250227,160200,152726630,8430,8430,8430,8430,569
20250227,160100,152726630,8430,8430,8430,8430,0
20250227,160000,152726630,8430,8430,8430,8430,0
20250227,155900,152726630,8430,8430,8430,8430,0
20250227,155800,152726630,8430,8430,8430,8430,0
20250227,155700,152726630,8430,8430,8430,8430,0
20250227,155600,152726630,8430,8430,8430,8430,0
20250227,155500,152726630,8430,8430,8430,8430,0
20250227,155400,152726630,8430,8430,8430,8430,0
20250227,155300,152726630,8430,8430,8430,8430,0
20250227,155200,152726630,8430,8430,8430,8430,0
20250227,155100,152726630,8430,8430,8430,8430,0
20250227,155000,152726630,8430,8430,8430,8430,0
20250227,154900,152726630,8430,8430,8430,8430,0
20250227,154800,152726630,8430,8430,8430,8430,0
20250227,154700,152726630,8430,8430,8430,8430,0
20250227,154600,152726630,8430,8430,8430,8430,0
20250227,154500,152726630,8430,8430,8430,8430,0
20250227,154400,152726630,8430,8430,8430,8430,0
20250227,154300,152726630,8430,8430,8430,8430,0
20250227,154200,152726630,8430,8430,8430,8430,0
20250227,154100,152726630,8430,8430,8430,8430,0
20250227,154000,152726630,8430,8430,8430,8430,0
20250227,153900,152726630,8430,8430,8430,8430,0
20250227,153800,152726630,8430,8430,8430,8430,0
20250227,153700,152726630,8430,8430,8430,8430,0
20250227,153600,152726630,8430,8430,8430,8430,0
20250227,153500,152726630,8430,8430,8430,8430,0
20250227,153400,152726630,8430,8430,8430,8430,0
20250227,153300,152726630,8430,8430,8430,8430,0
20250227,153200,152726630,8430,8430,8430,8430,569
20250227,153100,152726630,8430,8430,8430,8430,0
20250227,153000,152726630,8430,8430,8430,8430,569
20250227,152900,147929960,8320,8320,8320,8320,0
20250227,152800,147929960,8320,8320,8320,8320,0
20250227,152700,147929960,8320,8320,8320,8320,0
20250227,152600,147929960,8320,8320,8320,8320,0
20250227,152500,147929960,8320,8320,8320,8320,0
20250227,152400,147929960,8320,8320,8320,8320,0
20250227,152300,147929960,8320,8320,8320,8320,0
20250227,152200,147929960,8320,8320,8320,8320,0
20250227,152100,147929960,8320,8320,8320,8320,0
20250227,152000,147929960,8320,8320,8320,8320,0
20250227,151900,147929960,8320,8200,8320,8200,501
20250227,151800,143782780,8130,8130,8130,8130,60
20250227,151700,143294980,8220,8220,8220,8220,0
20250227,151600,143294980,8220,8130,8230,8120,16
20250227,151500,143164630,8220,8220,8220,8220,0
20250227,151400,143164630,8220,8220,8220,8220,0
20250227,151300,143164630,8220,8220,8220,8220,3
20250227,151200,143139970,8220,8220,8220,8220,3
20250227,151100,143115310,8230,8230,8230,8230,0
20250227,151000,143115310,8230,8170,8230,8130,952
20250227,150900,135361670,8250,8250,8250,8250,0
20250227,150800,135361670,8250,8250,8250,8250,6
20250227,150700,135312170,8270,8270,8270,8270,1
20250227,150600,135303900,8160,8160,8160,8160,160
20250227,150500,133998300,8170,8170,8170,8170,4
20250227,150400,133965620,8160,8190,8190,8160,100
20250227,150300,133148420,8190,8190,8190,8190,10
20250227,150200,133066520,8180,8180,8180,8180,1
20250227,150100,133058340,8250,8180,8250,8160,192
20250227,150000,131489450,8180,8240,8240,8180,121
20250227,145900,130499070,8190,8210,8210,8190,26
20250227,145800,130286030,8220,8220,8220,8220,1
20250227,145700,130277810,8270,8270,8270,8270,1
20250227,145600,130269540,8300,8300,8300,8300,0
20250227,145500,130269540,8300,8290,8300,8290,10
20250227,145400,130186590,8280,8280,8280,8280,20
20250227,145300,130020990,8270,8270,8270,8270,9
20250227,145200,129946560,8270,8270,8270,8270,0
20250227,145100,129946560,8270,8270,8270,8270,7
20250227,145000,129888670,8320,8320,8320,8320,0
20250227,144900,129888670,8320,8320,8320,8320,0
20250227,144800,129888670,8320,8320,8320,8320,0
20250227,144700,129888670,8320,8320,8320,8320,0
20250227,144600,129888670,8320,8320,8320,8320,0
20250227,144500,129888670,8320,8320,8320,8320,0
20250227,144400,129888670,8320,8320,8320,8320,0
20250227,144300,129888670,8320,8320,8320,8320,0
20250227,144200,129888670,8320,8320,8320,8320,0
20250227,144100,129888670,8320,8320,8320,8320,0
20250227,144000,129888670,8320,8320,8320,8320,0
20250227,143900,129888670,8320,8320,8320,8320,0
20250227,143800,129888670,8320,8320,8320,8320,0
20250227,143700,129888670,8320,8320,8320,8320,0
20250227,143600,129888670,8320,8320,8320,8320,0
20250227,143500,129888670,8320,8320,8320,8320,0
20250227,143400,129888670,8320,8320,8320,8320,0
20250227,143300,129888670,8320,8320,8320,8320,0
20250227,143200,129888670,8320,8320,8320,8320,0
20250227,143100,129888670,8320,8320,8320,8320,0
20250227,143000,129888670,8320,8320,8320,8320,0
20250227,142900,129888670,8320,8310,8320,8310,4
20250227,142800,129855420,8310,8310,8310,8310,43
20250227,142700,129498090,8310,8310,8310,8310,0
20250227,142600,129498090,8310,8250,8310,8210,128
20250227,142500,128437610,8310,8310,8310,8310,0
20250227,142400,128437610,8310,8280,8310,8280,60
20250227,142300,127940090,8280,8280,8280,8280,0
20250227,142200,127940090,8280,8280,8280,8280,0
20250227,142100,127940090,8280,8230,8280,8230,10
20250227,142000,127857500,8230,8230,8230,8230,0
20250227,141900,127857500,8230,8220,8230,8220,210
20250227,141800,126129230,8230,8230,8230,8230,0
20250227,141700,126129230,8230,8230,8230,8230,0
20250227,141600,126129230,8230,8230,8230,8230,0
20250227,141500,126129230,8230,8230,8230,8230,0
20250227,141400,126129230,8230,8230,8230,8230,0
20250227,141300,126129230,8230,8190,8230,8190,666
20250227,141200,120667590,8190,8150,8190,8150,288
20250227,141100,118319830,8160,8160,8160,8150,107
20250227,141000,117446750,8170,8180,8190,8170,33
20250227,140900,117176980,8180,8180,8180,8180,0
20250227,140800,117176980,8180,8180,8180,8180,16
20250227,140700,117046100,8190,8190,8190,8190,0
20250227,140600,117046100,8190,8190,8190,8190,1
20250227,140500,117037910,8180,8180,8180,8180,4
20250227,140400,117005190,8190,8190,8190,8190,0
20250227,140300,117005190,8190,8190,8190,8190,0
20250227,140200,117005190,8190,8190,8190,8190,105
20250227,140100,116145240,8190,8190,8190,8190,0
20250227,140000,116145240,8190,8190,8190,8190,0
20250227,135900,116145240,8190,8200,8200,8190,145
20250227,135800,114957420,8200,8200,8200,8200,0
20250227,135700,114957420,8200,8200,8200,8200,0
20250227,135600,114957420,8200,8200,8200,8200,0
20250227,135500,114957420,8200,8200,8200,8200,0
20250227,135400,114957420,8200,8200,8200,8200,0
20250227,135300,114957420,8200,8200,8200,8200,0
20250227,135200,114957420,8200,8230,8230,8200,456
20250227,135100,111216810,8230,8230,8230,8230,2
20250227,135000,111200350,8230,8230,8230,8230,0
20250227,134900,111200350,8230,8230,8230,8230,0
20250227,134800,111200350,8230,8230,8230,8230,0
20250227,134700,111200350,8230,8250,8250,8230,166
20250227,134600,109831080,8270,8270,8270,8270,0
20250227,134500,109831080,8270,8270,8270,8270,5
20250227,134400,109789730,8270,8260,8270,8260,2
20250227,134300,109773200,8260,8250,8260,8250,2
20250227,134200,109756690,8250,8250,8250,8250,0
20250227,134100,109756690,8250,8250,8250,8250,0
20250227,134000,109756690,8250,8250,8250,8250,0
20250227,133900,109756690,8250,8250,8250,8250,1
20250227,133800,109748440,8240,8240,8240,8240,0
20250227,133700,109748440,8240,8240,8240,8240,2
20250227,133600,109731960,8240,8240,8240,8240,1
20250227,133500,109723720,8240,8240,8240,8240,0
20250227,133400,109723720,8240,8240,8240,8240,9
20250227,133300,109649560,8230,8230,8230,8230,0
20250227,133200,109649560,8230,8230,8230,8230,0
20250227,133100,109649560,8230,8230,8230,8230,3
20250227,133000,109624870,8230,8230,8230,8230,0
20250227,132900,109624870,8230,8230,8230,8230,0
20250227,132800,109624870,8230,8220,8230,8220,38
20250227,132700,109312140,8210,8200,8210,8200,289
20250227,132600,106941360,8190,8190,8190,8190,61
20250227,132500,106441770,8190,8190,8190,8190,0
20250227,132400,106441770,8190,8190,8190,8190,0
20250227,132300,106441770,8190,8190,8190,8190,230
20250227,132200,104558070,8200,8200,8200,8200,0
20250227,132100,104558070,8200,8200,8200,8200,600
20250227,132000,99638070,8200,8200,8200,8200,0
20250227,131900,99638070,8200,8200,8200,8200,0
20250227,131800,99638070,8200,8200,8200,8200,100
20250227,131700,98818070,8210,8210,8210,8210,30
20250227,131600,98571770,8210,8210,8210,8200,20
20250227,131500,98407600,8210,8210,8210,8210,0
20250227,131400,98407600,8210,8210,8210,8210,0
20250227,131300,98407600,8210,8210,8210,8210,5
20250227,131200,98366550,8210,8210,8210,8210,0
20250227,131100,98366550,8210,8190,8210,8160,80
20250227,131000,97712610,8220,8210,8220,8180,27
20250227,130900,97491460,8240,8240,8240,8240,0
20250227,130800,97491460,8240,8220,8240,8200,1451
20250227,130700,85593030,8240,8220,8240,8210,81
20250227,130600,84927910,8210,8210,8210,8210,0
20250227,130500,84927910,8210,8210,8210,8210,0
20250227,130400,84927910,8210,8220,8250,8210,14
20250227,130300,84812630,8250,8250,8250,8250,10
20250227,130200,84730130,8250,8220,8250,8220,2
20250227,130100,84713660,8210,8250,8250,8210,279
20250227,130000,82422050,8230,8250,8250,8230,9
20250227,125900,82347820,8250,8250,8250,8250,5
20250227,125800,82306570,8310,8310,8310,8310,0
20250227,125700,82306570,8310,8310,8310,8310,12
20250227,125600,82206850,8320,8310,8320,8250,922
20250227,125500,74566990,8320,8320,8320,8320,1
20250227,125400,74558670,8320,8320,8320,8320,0
20250227,125300,74558670,8320,8320,8320,8320,3
20250227,125200,74533710,8330,8330,8330,8330,24
20250227,125100,74333790,8340,8340,8340,8340,1
20250227,125000,74325450,8330,8330,8330,8330,0
20250227,124900,74325450,8330,8330,8330,8330,0
20250227,124800,74325450,8330,8330,8330,8330,0
20250227,124700,74325450,8330,8330,8330,8330,1
20250227,124600,74317120,8350,8350,8350,8350,0
20250227,124500,74317120,8350,8340,8350,8340,6
20250227,124400,74267050,8360,8360,8360,8360,0
20250227,124300,74267050,8360,8360,8360,8360,0
20250227,124200,74267050,8360,8360,8360,8360,0
20250227,124100,74267050,8360,8360,8360,8360,0
20250227,124000,74267050,8360,8360,8360,8360,0
20250227,123900,74267050,8360,8360,8360,8360,0
20250227,123800,74267050,8360,8360,8360,8360,0
20250227,123700,74267050,8360,8360,8360,8360,0
20250227,123600,74267050,8360,8310,8360,8310,11
20250227,123500,74175590,8310,8310,8310,8310,146
20250227,123400,72962330,8310,8310,8310,8310,0
20250227,123300,72962330,8310,8320,8320,8310,208
20250227,123200,71231980,8320,8320,8320,8320,213
20250227,123100,69459820,8320,8320,8320,8320,0
20250227,123000,69459820,8320,8320,8320,8320,28
20250227,122900,69226860,8310,8310,8310,8310,0
20250227,122800,69226860,8310,8310,8310,8310,0
20250227,122700,69226860,8310,8310,8310,8310,0
20250227,122600,69226860,8310,8310,8310,8310,3
20250227,122500,69201930,8320,8320,8320,8320,0
20250227,122400,69201930,8320,8320,8320,8320,69
20250227,122300,68627850,8320,8320,8320,8320,140
20250227,122200,67463050,8320,8320,8320,8320,0
20250227,122100,67463050,8320,8320,8320,8320,0
20250227,122000,67463050,8320,8320,8320,8320,0
20250227,121900,67463050,8320,8320,8320,8320,0
20250227,121800,67463050,8320,8350,8350,8320,92
20250227,121700,66697380,8390,8390,8390,8390,0
20250227,121600,66697380,8390,8390,8390,8390,5
20250227,121500,66655430,8390,8370,8390,8370,50
20250227,121400,66236610,8330,8350,8350,8330,980
20250227,121300,58063210,8390,8390,8390,8390,0
20250227,121200,58063210,8390,8390,8390,8390,0
20250227,121100,58063210,8390,8390,8390,8390,0
20250227,121000,58063210,8390,8390,8390,8390,0
20250227,120900,58063210,8390,8390,8390,8390,0
20250227,120800,58063210,8390,8390,8390,8390,300
20250227,120700,55546210,8390,8390,8390,8390,0
20250227,120600,55546210,8390,8390,8390,8390,0
20250227,120500,55546210,8390,8330,8390,8330,122
20250227,120400,54529840,8380,8380,8380,8380,0
20250227,120300,54529840,8380,8380,8380,8380,0
20250227,120200,54529840,8380,8380,8380,8380,0
20250227,120100,54529840,8380,8380,8380,8380,0
20250227,120000,54529840,8380,8380,8380,8380,1
20250227,115900,54521460,8390,8390,8390,8390,0
20250227,115800,54521460,8390,8390,8390,8390,0
20250227,115700,54521460,8390,8390,8390,8390,0
20250227,115600,54521460,8390,8390,8390,8390,0
20250227,115500,54521460,8390,8350,8390,8350,501
20250227,115400,50338070,8380,8380,8380,8380,3
20250227,115300,50312930,8380,8370,8380,8370,12
20250227,115200,50212400,8400,8400,8400,8400,0
20250227,115100,50212400,8400,8400,8400,8400,0
20250227,115000,50212400,8400,8400,8400,8400,0
20250227,114900,50212400,8400,8400,8400,8400,0
20250227,114800,50212400,8400,8400,8400,8400,0
20250227,114700,50212400,8400,8400,8400,8400,0
20250227,114600,50212400,8400,8400,8400,8400,0
20250227,114500,50212400,8400,8400,8400,8400,0
20250227,114400,50212400,8400,8400,8400,8400,0
20250227,114300,50212400,8400,8400,8400,8400,0
20250227,114200,50212400,8400,8400,8400,8400,0
20250227,114100,50212400,8400,8400,8400,8400,0
20250227,114000,50212400,8400,8400,8400,8400,0
20250227,113900,50212400,8400,8400,8400,8400,0
20250227,113800,50212400,8400,8400,8400,8400,0
20250227,113700,50212400,8400,8400,8400,8400,0
20250227,113600,50212400,8400,8400,8400,8400,0
20250227,113500,50212400,8400,8400,8400,8400,1
20250227,113400,50204000,8330,8330,8330,8330,0
20250227,113300,50204000,8330,8370,8370,8330,142
20250227,113200,49019790,8390,8390,8390,8390,0
20250227,113100,49019790,8390,8390,8390,8390,3
20250227,113000,48994620,8410,8410,8410,8410,0
20250227,112900,48994620,8410,8410,8410,8410,0
20250227,112800,48994620,8410,8410,8410,8410,0
20250227,112700,48994620,8410,8410,8410,8410,0
20250227,112600,48994620,8410,8410,8410,8410,0
20250227,112500,48994620,8410,8410,8410,8410,0
20250227,112400,48994620,8410,8410,8410,8410,0
20250227,112300,48994620,8410,8410,8410,8410,0
20250227,112200,48994620,8410,8410,8410,8410,1
20250227,112100,48986210,8370,8370,8370,8370,5
20250227,112000,48944360,8430,8430,8430,8430,0
20250227,111900,48944360,8430,8430,8430,8430,0
20250227,111800,48944360,8430,8430,8430,8430,0
20250227,111700,48944360,8430,8420,8430,8420,10
20250227,111600,48860120,8410,8410,8410,8410,0
20250227,111500,48860120,8410,8410,8410,8410,4
20250227,111400,48826480,8410,8410,8410,8410,4
20250227,111300,48792840,8440,8440,8440,8440,0
20250227,111200,48792840,8440,8440,8440,8440,0
20250227,111100,48792840,8440,8440,8440,8440,0
20250227,111000,48792840,8440,8440,8440,8440,0
20250227,110900,48792840,8440,8440,8440,8440,0
20250227,110800,48792840,8440,8440,8440,8440,0
20250227,110700,48792840,8440,8440,8440,8440,0
20250227,110600,48792840,8440,8440,8440,8440,0
20250227,110500,48792840,8440,8440,8440,8440,0
20250227,110400,48792840,8440,8440,8440,8440,0
20250227,110300,48792840,8440,8440,8440,8440,0
20250227,110200,48792840,8440,8440,8440,8440,0
20250227,110100,48792840,8440,8430,8440,8430,10
20250227,110000,48708470,8420,8420,8420,8420,3
20250227,105900,48683210,8440,8440,8440,8440,0
20250227,105800,48683210,8440,8440,8440,8440,0
20250227,105700,48683210,8440,8440,8440,8440,0
20250227,105600,48683210,8440,8440,8440,8440,0
20250227,105500,48683210,8440,8440,8440,8440,0
20250227,105400,48683210,8440,8390,8440,8360,15
20250227,105300,48556990,8440,8440,8440,8440,0
20250227,105200,48556990,8440,8410,8440,8410,10
20250227,105100,48472740,8420,8420,8420,8420,10
20250227,105000,48388540,8440,8440,8440,8440,0
20250227,104900,48388540,8440,8440,8440,8440,0
20250227,104800,48388540,8440,8390,8440,8390,13
20250227,104700,48279230,8390,8390,8390,8390,0
20250227,104600,48279230,8390,8390,8390,8390,5
20250227,104500,48237280,8440,8440,8440,8440,0
20250227,104400,48237280,8440,8440,8440,8440,0
20250227,104300,48237280,8440,8440,8440,8440,0
20250227,104200,48237280,8440,8440,8440,8440,0
20250227,104100,48237280,8440,8440,8440,8440,0
20250227,104000,48237280,8440,8440,8440,8440,0
20250227,103900,48237280,8440,8430,8440,8430,11
20250227,103800,48144480,8350,8350,8350,8350,0
20250227,103700,48144480,8350,8440,8440,8350,39
20250227,103600,47818400,8430,8410,8430,8410,9
20250227,103500,47742620,8440,8440,8440,8440,0
20250227,103400,47742620,8440,8440,8440,8440,0
20250227,103300,47742620,8440,8440,8440,8440,0
20250227,103200,47742620,8440,8440,8440,8440,0
20250227,103100,47742620,8440,8440,8440,8440,0
20250227,103000,47742620,8440,8440,8440,8440,0
20250227,102900,47742620,8440,8440,8440,8440,0
20250227,102800,47742620,8440,8440,8440,8440,0
20250227,102700,47742620,8440,8440,8440,8440,0
20250227,102600,47742620,8440,8440,8440,8440,0
20250227,102500,47742620,8440,8440,8440,8440,0
20250227,102400,47742620,8440,8440,8440,8440,0
20250227,102300,47742620,8440,8410,8440,8410,11
20250227,102200,47649840,8400,8400,8400,8400,74
20250227,102100,47028240,8400,8410,8410,8400,5
20250227,102000,46986220,8420,8420,8420,8420,0
20250227,101900,46986220,8420,8420,8420,8410,30
20250227,101800,46733700,8420,8420,8420,8420,30
20250227,101700,46481100,8420,8420,8420,8420,0
20250227,101600,46481100,8420,8420,8420,8420,0
20250227,101500,46481100,8420,8420,8420,8420,0
20250227,101400,46481100,8420,8420,8420,8420,0
20250227,101300,46481100,8420,8420,8420,8420,0
20250227,101200,46481100,8420,8420,8420,8420,0
20250227,101100,46481100,8420,8420,8420,8420,0
20250227,101000,46481100,8420,8420,8420,8420,0
20250227,100900,46481100,8420,8420,8420,8420,0
20250227,100800,46481100,8420,8350,8420,8350,38
20250227,100700,46163140,8400,8380,8400,8380,10
20250227,100600,46079280,8380,8360,8380,8360,2
20250227,100500,46062540,8400,8400,8400,8400,0
20250227,100400,46062540,8400,8400,8400,8400,0
20250227,100300,46062540,8400,8400,8400,8400,1
20250227,100200,46054140,8350,8350,8350,8350,65
20250227,100100,45511390,8400,8390,8400,8390,69
20250227,100000,44931820,8400,8400,8400,8400,0
20250227,095900,44931820,8400,8400,8400,8400,0
20250227,095800,44931820,8400,8400,8400,8400,0
20250227,095700,44931820,8400,8400,8400,8400,0
20250227,095600,44931820,8400,8400,8400,8400,0
20250227,095500,44931820,8400,8400,8400,8400,0
20250227,095400,44931820,8400,8400,8400,8400,0
20250227,095300,44931820,8400,8400,8400,8400,1
20250227,095200,44923420,8400,8400,8400,8400,50
20250227,095100,44503420,8420,8420,8420,8420,0
20250227,095000,44503420,8420,8420,8420,8420,0
20250227,094900,44503420,8420,8420,8420,8420,0
20250227,094800,44503420,8420,8410,8420,8410,10
20250227,094700,44419290,8350,8350,8350,8350,54
20250227,094600,43968390,8410,8400,8410,8400,21
20250227,094500,43791860,8420,8410,8420,8400,6
20250227,094400,43741420,8440,8440,8440,8440,0
20250227,094300,43741420,8440,8440,8440,8440,0
20250227,094200,43741420,8440,8320,8440,8320,99
20250227,094100,42911260,8320,8340,8340,8320,106
20250227,094000,42027560,8340,8340,8340,8340,17
20250227,093900,41885780,8380,8390,8390,8340,13
20250227,093800,41776770,8340,8420,8420,8340,366
20250227,093700,38708170,8520,8520,8520,8520,30
20250227,093600,38452570,8520,8520,8520,8520,0
20250227,093500,38452570,8520,8520,8520,8520,0
20250227,093400,38452570,8520,8520,8520,8520,0
20250227,093300,38452570,8520,8510,8520,8510,20
20250227,093200,38282340,8510,8330,8510,8330,160
20250227,093100,36936610,8390,8330,8390,8330,2
20250227,093000,36919890,8390,8290,8390,8290,59
20250227,092900,36427200,8290,8410,8410,8290,1045
20250227,092800,27727160,8530,8430,8550,8400,784
20250227,092700,21124510,8570,8440,8570,8420,327
20250227,092600,18370860,8570,8530,8570,8420,1150
20250227,092500,8622950,8550,8560,8560,8550,54
20250227,092400,8161150,8570,8570,8570,8570,0
20250227,092300,8161150,8570,8570,8570,8570,115
20250227,092200,7175600,8570,8570,8570,8570,17
20250227,092100,7029910,8670,8670,8670,8670,0
20250227,092000,7029910,8670,8570,8670,8570,438
20250227,091900,3273590,8680,8680,8680,8680,0
20250227,091800,3273590,8680,8680,8680,8680,0
20250227,091700,3273590,8680,8680,8680,8680,0
20250227,091600,3273590,8680,8680,8680,8680,0
20250227,091500,3273590,8680,8680,8680,8680,1
20250227,091400,3264910,8670,8630,8670,8550,151
20250227,091300,1969660,8730,8730,8730,8730,0
20250227,091200,1969660,8730,8730,8730,8730,0
20250227,091100,1969660,8730,8730,8730,8730,0
20250227,091000,1969660,8730,8730,8730,8730,0
20250227,090900,1969660,8730,8730,8730,8730,0
20250227,090800,1969660,8730,8730,8730,8730,0
20250227,090700,1969660,8730,8630,8730,8630,40
20250227,090600,1623860,8630,8630,8630,8620,163
20250227,090500,217180,8760,8760,8760,8760,0
20250227,090400,217180,8760,8760,8760,8760,0
20250227,090300,217180,8760,8760,8760,8760,0
20250227,090200,217180,8760,8760,8760,8760,0
20250227,090100,217180,8760,8760,8760,8760,0
20250227,090000,217180,8760,8680,8760,8680,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213200 152726630 8430 8430 8430 8430 569
3 20250227 213100 152726630 8430 8430 8430 8430 0
4 20250227 213000 152726630 8430 8430 8430 8430 0
5 20250227 212900 152726630 8430 8430 8430 8430 0
6 20250227 212800 152726630 8430 8430 8430 8430 0
7 20250227 212700 152726630 8430 8430 8430 8430 0
8 20250227 212600 152726630 8430 8430 8430 8430 0
9 20250227 212500 152726630 8430 8430 8430 8430 0
10 20250227 212400 152726630 8430 8430 8430 8430 0
11 20250227 212300 152726630 8430 8430 8430 8430 0
12 20250227 212200 152726630 8430 8430 8430 8430 0
13 20250227 212100 152726630 8430 8430 8430 8430 0
14 20250227 212000 152726630 8430 8430 8430 8430 0
15 20250227 211900 152726630 8430 8430 8430 8430 0
16 20250227 211800 152726630 8430 8430 8430 8430 0
17 20250227 211700 152726630 8430 8430 8430 8430 0
18 20250227 211600 152726630 8430 8430 8430 8430 0
19 20250227 211500 152726630 8430 8430 8430 8430 0
20 20250227 211400 152726630 8430 8430 8430 8430 0
21 20250227 211300 152726630 8430 8430 8430 8430 0
22 20250227 211200 152726630 8430 8430 8430 8430 0
23 20250227 211100 152726630 8430 8430 8430 8430 0
24 20250227 211000 152726630 8430 8430 8430 8430 0
25 20250227 210900 152726630 8430 8430 8430 8430 0
26 20250227 210800 152726630 8430 8430 8430 8430 0
27 20250227 210700 152726630 8430 8430 8430 8430 0
28 20250227 210600 152726630 8430 8430 8430 8430 0
29 20250227 210500 152726630 8430 8430 8430 8430 0
30 20250227 210400 152726630 8430 8430 8430 8430 0
31 20250227 210300 152726630 8430 8430 8430 8430 0
32 20250227 210200 152726630 8430 8430 8430 8430 569
33 20250227 210100 152726630 8430 8430 8430 8430 0
34 20250227 210000 152726630 8430 8430 8430 8430 0
35 20250227 205900 152726630 8430 8430 8430 8430 0
36 20250227 205800 152726630 8430 8430 8430 8430 0
37 20250227 205700 152726630 8430 8430 8430 8430 0
38 20250227 205600 152726630 8430 8430 8430 8430 0
39 20250227 205500 152726630 8430 8430 8430 8430 0
40 20250227 205400 152726630 8430 8430 8430 8430 0
41 20250227 205300 152726630 8430 8430 8430 8430 0
42 20250227 205200 152726630 8430 8430 8430 8430 0
43 20250227 205100 152726630 8430 8430 8430 8430 0
44 20250227 205000 152726630 8430 8430 8430 8430 0
45 20250227 204900 152726630 8430 8430 8430 8430 0
46 20250227 204800 152726630 8430 8430 8430 8430 0
47 20250227 204700 152726630 8430 8430 8430 8430 0
48 20250227 204600 152726630 8430 8430 8430 8430 0
49 20250227 204500 152726630 8430 8430 8430 8430 0
50 20250227 204400 152726630 8430 8430 8430 8430 0
51 20250227 204300 152726630 8430 8430 8430 8430 0
52 20250227 204200 152726630 8430 8430 8430 8430 0
53 20250227 204100 152726630 8430 8430 8430 8430 0
54 20250227 204000 152726630 8430 8430 8430 8430 0
55 20250227 203900 152726630 8430 8430 8430 8430 0
56 20250227 203800 152726630 8430 8430 8430 8430 0
57 20250227 203700 152726630 8430 8430 8430 8430 0
58 20250227 203600 152726630 8430 8430 8430 8430 0
59 20250227 203500 152726630 8430 8430 8430 8430 0
60 20250227 203400 152726630 8430 8430 8430 8430 0
61 20250227 203300 152726630 8430 8430 8430 8430 0
62 20250227 203200 152726630 8430 8430 8430 8430 569
63 20250227 203100 152726630 8430 8430 8430 8430 0
64 20250227 203000 152726630 8430 8430 8430 8430 0
65 20250227 202900 152726630 8430 8430 8430 8430 0
66 20250227 202800 152726630 8430 8430 8430 8430 0
67 20250227 202700 152726630 8430 8430 8430 8430 0
68 20250227 202600 152726630 8430 8430 8430 8430 0
69 20250227 202500 152726630 8430 8430 8430 8430 0
70 20250227 202400 152726630 8430 8430 8430 8430 0
71 20250227 202300 152726630 8430 8430 8430 8430 0
72 20250227 202200 152726630 8430 8430 8430 8430 0
73 20250227 202100 152726630 8430 8430 8430 8430 0
74 20250227 202000 152726630 8430 8430 8430 8430 0
75 20250227 201900 152726630 8430 8430 8430 8430 0
76 20250227 201800 152726630 8430 8430 8430 8430 0
77 20250227 201700 152726630 8430 8430 8430 8430 0
78 20250227 201600 152726630 8430 8430 8430 8430 0
79 20250227 201500 152726630 8430 8430 8430 8430 0
80 20250227 201400 152726630 8430 8430 8430 8430 0
81 20250227 201300 152726630 8430 8430 8430 8430 0
82 20250227 201200 152726630 8430 8430 8430 8430 0
83 20250227 201100 152726630 8430 8430 8430 8430 0
84 20250227 201000 152726630 8430 8430 8430 8430 0
85 20250227 200900 152726630 8430 8430 8430 8430 0
86 20250227 200800 152726630 8430 8430 8430 8430 0
87 20250227 200700 152726630 8430 8430 8430 8430 0
88 20250227 200600 152726630 8430 8430 8430 8430 0
89 20250227 200500 152726630 8430 8430 8430 8430 0
90 20250227 200400 152726630 8430 8430 8430 8430 0
91 20250227 200300 152726630 8430 8430 8430 8430 0
92 20250227 200200 152726630 8430 8430 8430 8430 569
93 20250227 200100 152726630 8430 8430 8430 8430 0
94 20250227 200000 152726630 8430 8430 8430 8430 0
95 20250227 195900 152726630 8430 8430 8430 8430 0
96 20250227 195800 152726630 8430 8430 8430 8430 0
97 20250227 195700 152726630 8430 8430 8430 8430 0
98 20250227 195600 152726630 8430 8430 8430 8430 0
99 20250227 195500 152726630 8430 8430 8430 8430 0
100 20250227 195400 152726630 8430 8430 8430 8430 0
101 20250227 195300 152726630 8430 8430 8430 8430 0
102 20250227 195200 152726630 8430 8430 8430 8430 0
103 20250227 195100 152726630 8430 8430 8430 8430 0
104 20250227 195000 152726630 8430 8430 8430 8430 0
105 20250227 194900 152726630 8430 8430 8430 8430 0
106 20250227 194800 152726630 8430 8430 8430 8430 0
107 20250227 194700 152726630 8430 8430 8430 8430 0
108 20250227 194600 152726630 8430 8430 8430 8430 0
109 20250227 194500 152726630 8430 8430 8430 8430 0
110 20250227 194400 152726630 8430 8430 8430 8430 0
111 20250227 194300 152726630 8430 8430 8430 8430 0
112 20250227 194200 152726630 8430 8430 8430 8430 0
113 20250227 194100 152726630 8430 8430 8430 8430 0
114 20250227 194000 152726630 8430 8430 8430 8430 0
115 20250227 193900 152726630 8430 8430 8430 8430 0
116 20250227 193800 152726630 8430 8430 8430 8430 0
117 20250227 193700 152726630 8430 8430 8430 8430 0
118 20250227 193600 152726630 8430 8430 8430 8430 0
119 20250227 193500 152726630 8430 8430 8430 8430 0
120 20250227 193400 152726630 8430 8430 8430 8430 0
121 20250227 193300 152726630 8430 8430 8430 8430 0
122 20250227 193200 152726630 8430 8430 8430 8430 569
123 20250227 193100 152726630 8430 8430 8430 8430 0
124 20250227 193000 152726630 8430 8430 8430 8430 0
125 20250227 192900 152726630 8430 8430 8430 8430 0
126 20250227 192800 152726630 8430 8430 8430 8430 0
127 20250227 192700 152726630 8430 8430 8430 8430 0
128 20250227 192600 152726630 8430 8430 8430 8430 0
129 20250227 192500 152726630 8430 8430 8430 8430 0
130 20250227 192400 152726630 8430 8430 8430 8430 0
131 20250227 192300 152726630 8430 8430 8430 8430 0
132 20250227 192200 152726630 8430 8430 8430 8430 0
133 20250227 192100 152726630 8430 8430 8430 8430 0
134 20250227 192000 152726630 8430 8430 8430 8430 0
135 20250227 191900 152726630 8430 8430 8430 8430 0
136 20250227 191800 152726630 8430 8430 8430 8430 0
137 20250227 191700 152726630 8430 8430 8430 8430 0
138 20250227 191600 152726630 8430 8430 8430 8430 0
139 20250227 191500 152726630 8430 8430 8430 8430 0
140 20250227 191400 152726630 8430 8430 8430 8430 0
141 20250227 191300 152726630 8430 8430 8430 8430 0
142 20250227 191200 152726630 8430 8430 8430 8430 0
143 20250227 191100 152726630 8430 8430 8430 8430 0
144 20250227 191000 152726630 8430 8430 8430 8430 0
145 20250227 190900 152726630 8430 8430 8430 8430 0
146 20250227 190800 152726630 8430 8430 8430 8430 0
147 20250227 190700 152726630 8430 8430 8430 8430 0
148 20250227 190600 152726630 8430 8430 8430 8430 0
149 20250227 190500 152726630 8430 8430 8430 8430 0
150 20250227 190400 152726630 8430 8430 8430 8430 0
151 20250227 190300 152726630 8430 8430 8430 8430 0
152 20250227 190200 152726630 8430 8430 8430 8430 569
153 20250227 190100 152726630 8430 8430 8430 8430 0
154 20250227 190000 152726630 8430 8430 8430 8430 0
155 20250227 185900 152726630 8430 8430 8430 8430 0
156 20250227 185800 152726630 8430 8430 8430 8430 0
157 20250227 185700 152726630 8430 8430 8430 8430 0
158 20250227 185600 152726630 8430 8430 8430 8430 0
159 20250227 185500 152726630 8430 8430 8430 8430 0
160 20250227 185400 152726630 8430 8430 8430 8430 0
161 20250227 185300 152726630 8430 8430 8430 8430 0
162 20250227 185200 152726630 8430 8430 8430 8430 0
163 20250227 185100 152726630 8430 8430 8430 8430 0
164 20250227 185000 152726630 8430 8430 8430 8430 0
165 20250227 184900 152726630 8430 8430 8430 8430 0
166 20250227 184800 152726630 8430 8430 8430 8430 0
167 20250227 184700 152726630 8430 8430 8430 8430 0
168 20250227 184600 152726630 8430 8430 8430 8430 0
169 20250227 184500 152726630 8430 8430 8430 8430 0
170 20250227 184400 152726630 8430 8430 8430 8430 0
171 20250227 184300 152726630 8430 8430 8430 8430 0
172 20250227 184200 152726630 8430 8430 8430 8430 0
173 20250227 184100 152726630 8430 8430 8430 8430 0
174 20250227 184000 152726630 8430 8430 8430 8430 0
175 20250227 183900 152726630 8430 8430 8430 8430 0
176 20250227 183800 152726630 8430 8430 8430 8430 0
177 20250227 183700 152726630 8430 8430 8430 8430 0
178 20250227 183600 152726630 8430 8430 8430 8430 0
179 20250227 183500 152726630 8430 8430 8430 8430 0
180 20250227 183400 152726630 8430 8430 8430 8430 0
181 20250227 183300 152726630 8430 8430 8430 8430 0
182 20250227 183200 152726630 8430 8430 8430 8430 569
183 20250227 183100 152726630 8430 8430 8430 8430 0
184 20250227 183000 152726630 8430 8430 8430 8430 0
185 20250227 182900 152726630 8430 8430 8430 8430 0
186 20250227 182800 152726630 8430 8430 8430 8430 0
187 20250227 182700 152726630 8430 8430 8430 8430 0
188 20250227 182600 152726630 8430 8430 8430 8430 0
189 20250227 182500 152726630 8430 8430 8430 8430 0
190 20250227 182400 152726630 8430 8430 8430 8430 0
191 20250227 182300 152726630 8430 8430 8430 8430 0
192 20250227 182200 152726630 8430 8430 8430 8430 0
193 20250227 182100 152726630 8430 8430 8430 8430 0
194 20250227 182000 152726630 8430 8430 8430 8430 0
195 20250227 181900 152726630 8430 8430 8430 8430 0
196 20250227 181800 152726630 8430 8430 8430 8430 0
197 20250227 181700 152726630 8430 8430 8430 8430 0
198 20250227 181600 152726630 8430 8430 8430 8430 0
199 20250227 181500 152726630 8430 8430 8430 8430 0
200 20250227 181400 152726630 8430 8430 8430 8430 0
201 20250227 181300 152726630 8430 8430 8430 8430 0
202 20250227 181200 152726630 8430 8430 8430 8430 0
203 20250227 181100 152726630 8430 8430 8430 8430 0
204 20250227 181000 152726630 8430 8430 8430 8430 0
205 20250227 180900 152726630 8430 8430 8430 8430 0
206 20250227 180800 152726630 8430 8430 8430 8430 0
207 20250227 180700 152726630 8430 8430 8430 8430 0
208 20250227 180600 152726630 8430 8430 8430 8430 0
209 20250227 180500 152726630 8430 8430 8430 8430 0
210 20250227 180400 152726630 8430 8430 8430 8430 0
211 20250227 180300 152726630 8430 8430 8430 8430 0
212 20250227 180200 152726630 8430 8430 8430 8430 569
213 20250227 180100 152726630 8430 8430 8430 8430 0
214 20250227 180000 152726630 8430 8430 8430 8430 0
215 20250227 175900 152726630 8430 8430 8430 8430 0
216 20250227 175800 152726630 8430 8430 8430 8430 0
217 20250227 175700 152726630 8430 8430 8430 8430 0
218 20250227 175600 152726630 8430 8430 8430 8430 0
219 20250227 175500 152726630 8430 8430 8430 8430 0
220 20250227 175400 152726630 8430 8430 8430 8430 0
221 20250227 175300 152726630 8430 8430 8430 8430 0
222 20250227 175200 152726630 8430 8430 8430 8430 0
223 20250227 175100 152726630 8430 8430 8430 8430 0
224 20250227 175000 152726630 8430 8430 8430 8430 0
225 20250227 174900 152726630 8430 8430 8430 8430 0
226 20250227 174800 152726630 8430 8430 8430 8430 0
227 20250227 174700 152726630 8430 8430 8430 8430 0
228 20250227 174600 152726630 8430 8430 8430 8430 0
229 20250227 174500 152726630 8430 8430 8430 8430 0
230 20250227 174400 152726630 8430 8430 8430 8430 0
231 20250227 174300 152726630 8430 8430 8430 8430 0
232 20250227 174200 152726630 8430 8430 8430 8430 0
233 20250227 174100 152726630 8430 8430 8430 8430 0
234 20250227 174000 152726630 8430 8430 8430 8430 0
235 20250227 173900 152726630 8430 8430 8430 8430 0
236 20250227 173800 152726630 8430 8430 8430 8430 0
237 20250227 173700 152726630 8430 8430 8430 8430 0
238 20250227 173600 152726630 8430 8430 8430 8430 0
239 20250227 173500 152726630 8430 8430 8430 8430 0
240 20250227 173400 152726630 8430 8430 8430 8430 0
241 20250227 173300 152726630 8430 8430 8430 8430 0
242 20250227 173200 152726630 8430 8430 8430 8430 569
243 20250227 173100 152726630 8430 8430 8430 8430 0
244 20250227 173000 152726630 8430 8430 8430 8430 0
245 20250227 172900 152726630 8430 8430 8430 8430 0
246 20250227 172800 152726630 8430 8430 8430 8430 0
247 20250227 172700 152726630 8430 8430 8430 8430 0
248 20250227 172600 152726630 8430 8430 8430 8430 0
249 20250227 172500 152726630 8430 8430 8430 8430 0
250 20250227 172400 152726630 8430 8430 8430 8430 0
251 20250227 172300 152726630 8430 8430 8430 8430 0
252 20250227 172200 152726630 8430 8430 8430 8430 0
253 20250227 172100 152726630 8430 8430 8430 8430 0
254 20250227 172000 152726630 8430 8430 8430 8430 0
255 20250227 171900 152726630 8430 8430 8430 8430 0
256 20250227 171800 152726630 8430 8430 8430 8430 0
257 20250227 171700 152726630 8430 8430 8430 8430 0
258 20250227 171600 152726630 8430 8430 8430 8430 0
259 20250227 171500 152726630 8430 8430 8430 8430 0
260 20250227 171400 152726630 8430 8430 8430 8430 0
261 20250227 171300 152726630 8430 8430 8430 8430 0
262 20250227 171200 152726630 8430 8430 8430 8430 0
263 20250227 171100 152726630 8430 8430 8430 8430 0
264 20250227 171000 152726630 8430 8430 8430 8430 0
265 20250227 170900 152726630 8430 8430 8430 8430 0
266 20250227 170800 152726630 8430 8430 8430 8430 0
267 20250227 170700 152726630 8430 8430 8430 8430 0
268 20250227 170600 152726630 8430 8430 8430 8430 0
269 20250227 170500 152726630 8430 8430 8430 8430 0
270 20250227 170400 152726630 8430 8430 8430 8430 0
271 20250227 170300 152726630 8430 8430 8430 8430 0
272 20250227 170200 152726630 8430 8430 8430 8430 569
273 20250227 170100 152726630 8430 8430 8430 8430 0
274 20250227 170000 152726630 8430 8430 8430 8430 0
275 20250227 165900 152726630 8430 8430 8430 8430 0
276 20250227 165800 152726630 8430 8430 8430 8430 0
277 20250227 165700 152726630 8430 8430 8430 8430 0
278 20250227 165600 152726630 8430 8430 8430 8430 0
279 20250227 165500 152726630 8430 8430 8430 8430 0
280 20250227 165400 152726630 8430 8430 8430 8430 0
281 20250227 165300 152726630 8430 8430 8430 8430 0
282 20250227 165200 152726630 8430 8430 8430 8430 0
283 20250227 165100 152726630 8430 8430 8430 8430 0
284 20250227 165000 152726630 8430 8430 8430 8430 0
285 20250227 164900 152726630 8430 8430 8430 8430 0
286 20250227 164800 152726630 8430 8430 8430 8430 0
287 20250227 164700 152726630 8430 8430 8430 8430 0
288 20250227 164600 152726630 8430 8430 8430 8430 0
289 20250227 164500 152726630 8430 8430 8430 8430 0
290 20250227 164400 152726630 8430 8430 8430 8430 0
291 20250227 164300 152726630 8430 8430 8430 8430 0
292 20250227 164200 152726630 8430 8430 8430 8430 0
293 20250227 164100 152726630 8430 8430 8430 8430 0
294 20250227 164000 152726630 8430 8430 8430 8430 0
295 20250227 163900 152726630 8430 8430 8430 8430 0
296 20250227 163800 152726630 8430 8430 8430 8430 0
297 20250227 163700 152726630 8430 8430 8430 8430 0
298 20250227 163600 152726630 8430 8430 8430 8430 0
299 20250227 163500 152726630 8430 8430 8430 8430 0
300 20250227 163400 152726630 8430 8430 8430 8430 0
301 20250227 163300 152726630 8430 8430 8430 8430 0
302 20250227 163200 152726630 8430 8430 8430 8430 569
303 20250227 163100 152726630 8430 8430 8430 8430 0
304 20250227 163000 152726630 8430 8430 8430 8430 0
305 20250227 162900 152726630 8430 8430 8430 8430 0
306 20250227 162800 152726630 8430 8430 8430 8430 0
307 20250227 162700 152726630 8430 8430 8430 8430 0
308 20250227 162600 152726630 8430 8430 8430 8430 0
309 20250227 162500 152726630 8430 8430 8430 8430 0
310 20250227 162400 152726630 8430 8430 8430 8430 0
311 20250227 162300 152726630 8430 8430 8430 8430 0
312 20250227 162200 152726630 8430 8430 8430 8430 0
313 20250227 162100 152726630 8430 8430 8430 8430 0
314 20250227 162000 152726630 8430 8430 8430 8430 0
315 20250227 161900 152726630 8430 8430 8430 8430 0
316 20250227 161800 152726630 8430 8430 8430 8430 0
317 20250227 161700 152726630 8430 8430 8430 8430 0
318 20250227 161600 152726630 8430 8430 8430 8430 0
319 20250227 161500 152726630 8430 8430 8430 8430 0
320 20250227 161400 152726630 8430 8430 8430 8430 0
321 20250227 161300 152726630 8430 8430 8430 8430 0
322 20250227 161200 152726630 8430 8430 8430 8430 0
323 20250227 161100 152726630 8430 8430 8430 8430 0
324 20250227 161000 152726630 8430 8430 8430 8430 0
325 20250227 160900 152726630 8430 8430 8430 8430 0
326 20250227 160800 152726630 8430 8430 8430 8430 0
327 20250227 160700 152726630 8430 8430 8430 8430 0
328 20250227 160600 152726630 8430 8430 8430 8430 0
329 20250227 160500 152726630 8430 8430 8430 8430 0
330 20250227 160400 152726630 8430 8430 8430 8430 0
331 20250227 160300 152726630 8430 8430 8430 8430 0
332 20250227 160200 152726630 8430 8430 8430 8430 569
333 20250227 160100 152726630 8430 8430 8430 8430 0
334 20250227 160000 152726630 8430 8430 8430 8430 0
335 20250227 155900 152726630 8430 8430 8430 8430 0
336 20250227 155800 152726630 8430 8430 8430 8430 0
337 20250227 155700 152726630 8430 8430 8430 8430 0
338 20250227 155600 152726630 8430 8430 8430 8430 0
339 20250227 155500 152726630 8430 8430 8430 8430 0
340 20250227 155400 152726630 8430 8430 8430 8430 0
341 20250227 155300 152726630 8430 8430 8430 8430 0
342 20250227 155200 152726630 8430 8430 8430 8430 0
343 20250227 155100 152726630 8430 8430 8430 8430 0
344 20250227 155000 152726630 8430 8430 8430 8430 0
345 20250227 154900 152726630 8430 8430 8430 8430 0
346 20250227 154800 152726630 8430 8430 8430 8430 0
347 20250227 154700 152726630 8430 8430 8430 8430 0
348 20250227 154600 152726630 8430 8430 8430 8430 0
349 20250227 154500 152726630 8430 8430 8430 8430 0
350 20250227 154400 152726630 8430 8430 8430 8430 0
351 20250227 154300 152726630 8430 8430 8430 8430 0
352 20250227 154200 152726630 8430 8430 8430 8430 0
353 20250227 154100 152726630 8430 8430 8430 8430 0
354 20250227 154000 152726630 8430 8430 8430 8430 0
355 20250227 153900 152726630 8430 8430 8430 8430 0
356 20250227 153800 152726630 8430 8430 8430 8430 0
357 20250227 153700 152726630 8430 8430 8430 8430 0
358 20250227 153600 152726630 8430 8430 8430 8430 0
359 20250227 153500 152726630 8430 8430 8430 8430 0
360 20250227 153400 152726630 8430 8430 8430 8430 0
361 20250227 153300 152726630 8430 8430 8430 8430 0
362 20250227 153200 152726630 8430 8430 8430 8430 569
363 20250227 153100 152726630 8430 8430 8430 8430 0
364 20250227 153000 152726630 8430 8430 8430 8430 569
365 20250227 152900 147929960 8320 8320 8320 8320 0
366 20250227 152800 147929960 8320 8320 8320 8320 0
367 20250227 152700 147929960 8320 8320 8320 8320 0
368 20250227 152600 147929960 8320 8320 8320 8320 0
369 20250227 152500 147929960 8320 8320 8320 8320 0
370 20250227 152400 147929960 8320 8320 8320 8320 0
371 20250227 152300 147929960 8320 8320 8320 8320 0
372 20250227 152200 147929960 8320 8320 8320 8320 0
373 20250227 152100 147929960 8320 8320 8320 8320 0
374 20250227 152000 147929960 8320 8320 8320 8320 0
375 20250227 151900 147929960 8320 8200 8320 8200 501
376 20250227 151800 143782780 8130 8130 8130 8130 60
377 20250227 151700 143294980 8220 8220 8220 8220 0
378 20250227 151600 143294980 8220 8130 8230 8120 16
379 20250227 151500 143164630 8220 8220 8220 8220 0
380 20250227 151400 143164630 8220 8220 8220 8220 0
381 20250227 151300 143164630 8220 8220 8220 8220 3
382 20250227 151200 143139970 8220 8220 8220 8220 3
383 20250227 151100 143115310 8230 8230 8230 8230 0
384 20250227 151000 143115310 8230 8170 8230 8130 952
385 20250227 150900 135361670 8250 8250 8250 8250 0
386 20250227 150800 135361670 8250 8250 8250 8250 6
387 20250227 150700 135312170 8270 8270 8270 8270 1
388 20250227 150600 135303900 8160 8160 8160 8160 160
389 20250227 150500 133998300 8170 8170 8170 8170 4
390 20250227 150400 133965620 8160 8190 8190 8160 100
391 20250227 150300 133148420 8190 8190 8190 8190 10
392 20250227 150200 133066520 8180 8180 8180 8180 1
393 20250227 150100 133058340 8250 8180 8250 8160 192
394 20250227 150000 131489450 8180 8240 8240 8180 121
395 20250227 145900 130499070 8190 8210 8210 8190 26
396 20250227 145800 130286030 8220 8220 8220 8220 1
397 20250227 145700 130277810 8270 8270 8270 8270 1
398 20250227 145600 130269540 8300 8300 8300 8300 0
399 20250227 145500 130269540 8300 8290 8300 8290 10
400 20250227 145400 130186590 8280 8280 8280 8280 20
401 20250227 145300 130020990 8270 8270 8270 8270 9
402 20250227 145200 129946560 8270 8270 8270 8270 0
403 20250227 145100 129946560 8270 8270 8270 8270 7
404 20250227 145000 129888670 8320 8320 8320 8320 0
405 20250227 144900 129888670 8320 8320 8320 8320 0
406 20250227 144800 129888670 8320 8320 8320 8320 0
407 20250227 144700 129888670 8320 8320 8320 8320 0
408 20250227 144600 129888670 8320 8320 8320 8320 0
409 20250227 144500 129888670 8320 8320 8320 8320 0
410 20250227 144400 129888670 8320 8320 8320 8320 0
411 20250227 144300 129888670 8320 8320 8320 8320 0
412 20250227 144200 129888670 8320 8320 8320 8320 0
413 20250227 144100 129888670 8320 8320 8320 8320 0
414 20250227 144000 129888670 8320 8320 8320 8320 0
415 20250227 143900 129888670 8320 8320 8320 8320 0
416 20250227 143800 129888670 8320 8320 8320 8320 0
417 20250227 143700 129888670 8320 8320 8320 8320 0
418 20250227 143600 129888670 8320 8320 8320 8320 0
419 20250227 143500 129888670 8320 8320 8320 8320 0
420 20250227 143400 129888670 8320 8320 8320 8320 0
421 20250227 143300 129888670 8320 8320 8320 8320 0
422 20250227 143200 129888670 8320 8320 8320 8320 0
423 20250227 143100 129888670 8320 8320 8320 8320 0
424 20250227 143000 129888670 8320 8320 8320 8320 0
425 20250227 142900 129888670 8320 8310 8320 8310 4
426 20250227 142800 129855420 8310 8310 8310 8310 43
427 20250227 142700 129498090 8310 8310 8310 8310 0
428 20250227 142600 129498090 8310 8250 8310 8210 128
429 20250227 142500 128437610 8310 8310 8310 8310 0
430 20250227 142400 128437610 8310 8280 8310 8280 60
431 20250227 142300 127940090 8280 8280 8280 8280 0
432 20250227 142200 127940090 8280 8280 8280 8280 0
433 20250227 142100 127940090 8280 8230 8280 8230 10
434 20250227 142000 127857500 8230 8230 8230 8230 0
435 20250227 141900 127857500 8230 8220 8230 8220 210
436 20250227 141800 126129230 8230 8230 8230 8230 0
437 20250227 141700 126129230 8230 8230 8230 8230 0
438 20250227 141600 126129230 8230 8230 8230 8230 0
439 20250227 141500 126129230 8230 8230 8230 8230 0
440 20250227 141400 126129230 8230 8230 8230 8230 0
441 20250227 141300 126129230 8230 8190 8230 8190 666
442 20250227 141200 120667590 8190 8150 8190 8150 288
443 20250227 141100 118319830 8160 8160 8160 8150 107
444 20250227 141000 117446750 8170 8180 8190 8170 33
445 20250227 140900 117176980 8180 8180 8180 8180 0
446 20250227 140800 117176980 8180 8180 8180 8180 16
447 20250227 140700 117046100 8190 8190 8190 8190 0
448 20250227 140600 117046100 8190 8190 8190 8190 1
449 20250227 140500 117037910 8180 8180 8180 8180 4
450 20250227 140400 117005190 8190 8190 8190 8190 0
451 20250227 140300 117005190 8190 8190 8190 8190 0
452 20250227 140200 117005190 8190 8190 8190 8190 105
453 20250227 140100 116145240 8190 8190 8190 8190 0
454 20250227 140000 116145240 8190 8190 8190 8190 0
455 20250227 135900 116145240 8190 8200 8200 8190 145
456 20250227 135800 114957420 8200 8200 8200 8200 0
457 20250227 135700 114957420 8200 8200 8200 8200 0
458 20250227 135600 114957420 8200 8200 8200 8200 0
459 20250227 135500 114957420 8200 8200 8200 8200 0
460 20250227 135400 114957420 8200 8200 8200 8200 0
461 20250227 135300 114957420 8200 8200 8200 8200 0
462 20250227 135200 114957420 8200 8230 8230 8200 456
463 20250227 135100 111216810 8230 8230 8230 8230 2
464 20250227 135000 111200350 8230 8230 8230 8230 0
465 20250227 134900 111200350 8230 8230 8230 8230 0
466 20250227 134800 111200350 8230 8230 8230 8230 0
467 20250227 134700 111200350 8230 8250 8250 8230 166
468 20250227 134600 109831080 8270 8270 8270 8270 0
469 20250227 134500 109831080 8270 8270 8270 8270 5
470 20250227 134400 109789730 8270 8260 8270 8260 2
471 20250227 134300 109773200 8260 8250 8260 8250 2
472 20250227 134200 109756690 8250 8250 8250 8250 0
473 20250227 134100 109756690 8250 8250 8250 8250 0
474 20250227 134000 109756690 8250 8250 8250 8250 0
475 20250227 133900 109756690 8250 8250 8250 8250 1
476 20250227 133800 109748440 8240 8240 8240 8240 0
477 20250227 133700 109748440 8240 8240 8240 8240 2
478 20250227 133600 109731960 8240 8240 8240 8240 1
479 20250227 133500 109723720 8240 8240 8240 8240 0
480 20250227 133400 109723720 8240 8240 8240 8240 9
481 20250227 133300 109649560 8230 8230 8230 8230 0
482 20250227 133200 109649560 8230 8230 8230 8230 0
483 20250227 133100 109649560 8230 8230 8230 8230 3
484 20250227 133000 109624870 8230 8230 8230 8230 0
485 20250227 132900 109624870 8230 8230 8230 8230 0
486 20250227 132800 109624870 8230 8220 8230 8220 38
487 20250227 132700 109312140 8210 8200 8210 8200 289
488 20250227 132600 106941360 8190 8190 8190 8190 61
489 20250227 132500 106441770 8190 8190 8190 8190 0
490 20250227 132400 106441770 8190 8190 8190 8190 0
491 20250227 132300 106441770 8190 8190 8190 8190 230
492 20250227 132200 104558070 8200 8200 8200 8200 0
493 20250227 132100 104558070 8200 8200 8200 8200 600
494 20250227 132000 99638070 8200 8200 8200 8200 0
495 20250227 131900 99638070 8200 8200 8200 8200 0
496 20250227 131800 99638070 8200 8200 8200 8200 100
497 20250227 131700 98818070 8210 8210 8210 8210 30
498 20250227 131600 98571770 8210 8210 8210 8200 20
499 20250227 131500 98407600 8210 8210 8210 8210 0
500 20250227 131400 98407600 8210 8210 8210 8210 0
501 20250227 131300 98407600 8210 8210 8210 8210 5
502 20250227 131200 98366550 8210 8210 8210 8210 0
503 20250227 131100 98366550 8210 8190 8210 8160 80
504 20250227 131000 97712610 8220 8210 8220 8180 27
505 20250227 130900 97491460 8240 8240 8240 8240 0
506 20250227 130800 97491460 8240 8220 8240 8200 1451
507 20250227 130700 85593030 8240 8220 8240 8210 81
508 20250227 130600 84927910 8210 8210 8210 8210 0
509 20250227 130500 84927910 8210 8210 8210 8210 0
510 20250227 130400 84927910 8210 8220 8250 8210 14
511 20250227 130300 84812630 8250 8250 8250 8250 10
512 20250227 130200 84730130 8250 8220 8250 8220 2
513 20250227 130100 84713660 8210 8250 8250 8210 279
514 20250227 130000 82422050 8230 8250 8250 8230 9
515 20250227 125900 82347820 8250 8250 8250 8250 5
516 20250227 125800 82306570 8310 8310 8310 8310 0
517 20250227 125700 82306570 8310 8310 8310 8310 12
518 20250227 125600 82206850 8320 8310 8320 8250 922
519 20250227 125500 74566990 8320 8320 8320 8320 1
520 20250227 125400 74558670 8320 8320 8320 8320 0
521 20250227 125300 74558670 8320 8320 8320 8320 3
522 20250227 125200 74533710 8330 8330 8330 8330 24
523 20250227 125100 74333790 8340 8340 8340 8340 1
524 20250227 125000 74325450 8330 8330 8330 8330 0
525 20250227 124900 74325450 8330 8330 8330 8330 0
526 20250227 124800 74325450 8330 8330 8330 8330 0
527 20250227 124700 74325450 8330 8330 8330 8330 1
528 20250227 124600 74317120 8350 8350 8350 8350 0
529 20250227 124500 74317120 8350 8340 8350 8340 6
530 20250227 124400 74267050 8360 8360 8360 8360 0
531 20250227 124300 74267050 8360 8360 8360 8360 0
532 20250227 124200 74267050 8360 8360 8360 8360 0
533 20250227 124100 74267050 8360 8360 8360 8360 0
534 20250227 124000 74267050 8360 8360 8360 8360 0
535 20250227 123900 74267050 8360 8360 8360 8360 0
536 20250227 123800 74267050 8360 8360 8360 8360 0
537 20250227 123700 74267050 8360 8360 8360 8360 0
538 20250227 123600 74267050 8360 8310 8360 8310 11
539 20250227 123500 74175590 8310 8310 8310 8310 146
540 20250227 123400 72962330 8310 8310 8310 8310 0
541 20250227 123300 72962330 8310 8320 8320 8310 208
542 20250227 123200 71231980 8320 8320 8320 8320 213
543 20250227 123100 69459820 8320 8320 8320 8320 0
544 20250227 123000 69459820 8320 8320 8320 8320 28
545 20250227 122900 69226860 8310 8310 8310 8310 0
546 20250227 122800 69226860 8310 8310 8310 8310 0
547 20250227 122700 69226860 8310 8310 8310 8310 0
548 20250227 122600 69226860 8310 8310 8310 8310 3
549 20250227 122500 69201930 8320 8320 8320 8320 0
550 20250227 122400 69201930 8320 8320 8320 8320 69
551 20250227 122300 68627850 8320 8320 8320 8320 140
552 20250227 122200 67463050 8320 8320 8320 8320 0
553 20250227 122100 67463050 8320 8320 8320 8320 0
554 20250227 122000 67463050 8320 8320 8320 8320 0
555 20250227 121900 67463050 8320 8320 8320 8320 0
556 20250227 121800 67463050 8320 8350 8350 8320 92
557 20250227 121700 66697380 8390 8390 8390 8390 0
558 20250227 121600 66697380 8390 8390 8390 8390 5
559 20250227 121500 66655430 8390 8370 8390 8370 50
560 20250227 121400 66236610 8330 8350 8350 8330 980
561 20250227 121300 58063210 8390 8390 8390 8390 0
562 20250227 121200 58063210 8390 8390 8390 8390 0
563 20250227 121100 58063210 8390 8390 8390 8390 0
564 20250227 121000 58063210 8390 8390 8390 8390 0
565 20250227 120900 58063210 8390 8390 8390 8390 0
566 20250227 120800 58063210 8390 8390 8390 8390 300
567 20250227 120700 55546210 8390 8390 8390 8390 0
568 20250227 120600 55546210 8390 8390 8390 8390 0
569 20250227 120500 55546210 8390 8330 8390 8330 122
570 20250227 120400 54529840 8380 8380 8380 8380 0
571 20250227 120300 54529840 8380 8380 8380 8380 0
572 20250227 120200 54529840 8380 8380 8380 8380 0
573 20250227 120100 54529840 8380 8380 8380 8380 0
574 20250227 120000 54529840 8380 8380 8380 8380 1
575 20250227 115900 54521460 8390 8390 8390 8390 0
576 20250227 115800 54521460 8390 8390 8390 8390 0
577 20250227 115700 54521460 8390 8390 8390 8390 0
578 20250227 115600 54521460 8390 8390 8390 8390 0
579 20250227 115500 54521460 8390 8350 8390 8350 501
580 20250227 115400 50338070 8380 8380 8380 8380 3
581 20250227 115300 50312930 8380 8370 8380 8370 12
582 20250227 115200 50212400 8400 8400 8400 8400 0
583 20250227 115100 50212400 8400 8400 8400 8400 0
584 20250227 115000 50212400 8400 8400 8400 8400 0
585 20250227 114900 50212400 8400 8400 8400 8400 0
586 20250227 114800 50212400 8400 8400 8400 8400 0
587 20250227 114700 50212400 8400 8400 8400 8400 0
588 20250227 114600 50212400 8400 8400 8400 8400 0
589 20250227 114500 50212400 8400 8400 8400 8400 0
590 20250227 114400 50212400 8400 8400 8400 8400 0
591 20250227 114300 50212400 8400 8400 8400 8400 0
592 20250227 114200 50212400 8400 8400 8400 8400 0
593 20250227 114100 50212400 8400 8400 8400 8400 0
594 20250227 114000 50212400 8400 8400 8400 8400 0
595 20250227 113900 50212400 8400 8400 8400 8400 0
596 20250227 113800 50212400 8400 8400 8400 8400 0
597 20250227 113700 50212400 8400 8400 8400 8400 0
598 20250227 113600 50212400 8400 8400 8400 8400 0
599 20250227 113500 50212400 8400 8400 8400 8400 1
600 20250227 113400 50204000 8330 8330 8330 8330 0
601 20250227 113300 50204000 8330 8370 8370 8330 142
602 20250227 113200 49019790 8390 8390 8390 8390 0
603 20250227 113100 49019790 8390 8390 8390 8390 3
604 20250227 113000 48994620 8410 8410 8410 8410 0
605 20250227 112900 48994620 8410 8410 8410 8410 0
606 20250227 112800 48994620 8410 8410 8410 8410 0
607 20250227 112700 48994620 8410 8410 8410 8410 0
608 20250227 112600 48994620 8410 8410 8410 8410 0
609 20250227 112500 48994620 8410 8410 8410 8410 0
610 20250227 112400 48994620 8410 8410 8410 8410 0
611 20250227 112300 48994620 8410 8410 8410 8410 0
612 20250227 112200 48994620 8410 8410 8410 8410 1
613 20250227 112100 48986210 8370 8370 8370 8370 5
614 20250227 112000 48944360 8430 8430 8430 8430 0
615 20250227 111900 48944360 8430 8430 8430 8430 0
616 20250227 111800 48944360 8430 8430 8430 8430 0
617 20250227 111700 48944360 8430 8420 8430 8420 10
618 20250227 111600 48860120 8410 8410 8410 8410 0
619 20250227 111500 48860120 8410 8410 8410 8410 4
620 20250227 111400 48826480 8410 8410 8410 8410 4
621 20250227 111300 48792840 8440 8440 8440 8440 0
622 20250227 111200 48792840 8440 8440 8440 8440 0
623 20250227 111100 48792840 8440 8440 8440 8440 0
624 20250227 111000 48792840 8440 8440 8440 8440 0
625 20250227 110900 48792840 8440 8440 8440 8440 0
626 20250227 110800 48792840 8440 8440 8440 8440 0
627 20250227 110700 48792840 8440 8440 8440 8440 0
628 20250227 110600 48792840 8440 8440 8440 8440 0
629 20250227 110500 48792840 8440 8440 8440 8440 0
630 20250227 110400 48792840 8440 8440 8440 8440 0
631 20250227 110300 48792840 8440 8440 8440 8440 0
632 20250227 110200 48792840 8440 8440 8440 8440 0
633 20250227 110100 48792840 8440 8430 8440 8430 10
634 20250227 110000 48708470 8420 8420 8420 8420 3
635 20250227 105900 48683210 8440 8440 8440 8440 0
636 20250227 105800 48683210 8440 8440 8440 8440 0
637 20250227 105700 48683210 8440 8440 8440 8440 0
638 20250227 105600 48683210 8440 8440 8440 8440 0
639 20250227 105500 48683210 8440 8440 8440 8440 0
640 20250227 105400 48683210 8440 8390 8440 8360 15
641 20250227 105300 48556990 8440 8440 8440 8440 0
642 20250227 105200 48556990 8440 8410 8440 8410 10
643 20250227 105100 48472740 8420 8420 8420 8420 10
644 20250227 105000 48388540 8440 8440 8440 8440 0
645 20250227 104900 48388540 8440 8440 8440 8440 0
646 20250227 104800 48388540 8440 8390 8440 8390 13
647 20250227 104700 48279230 8390 8390 8390 8390 0
648 20250227 104600 48279230 8390 8390 8390 8390 5
649 20250227 104500 48237280 8440 8440 8440 8440 0
650 20250227 104400 48237280 8440 8440 8440 8440 0
651 20250227 104300 48237280 8440 8440 8440 8440 0
652 20250227 104200 48237280 8440 8440 8440 8440 0
653 20250227 104100 48237280 8440 8440 8440 8440 0
654 20250227 104000 48237280 8440 8440 8440 8440 0
655 20250227 103900 48237280 8440 8430 8440 8430 11
656 20250227 103800 48144480 8350 8350 8350 8350 0
657 20250227 103700 48144480 8350 8440 8440 8350 39
658 20250227 103600 47818400 8430 8410 8430 8410 9
659 20250227 103500 47742620 8440 8440 8440 8440 0
660 20250227 103400 47742620 8440 8440 8440 8440 0
661 20250227 103300 47742620 8440 8440 8440 8440 0
662 20250227 103200 47742620 8440 8440 8440 8440 0
663 20250227 103100 47742620 8440 8440 8440 8440 0
664 20250227 103000 47742620 8440 8440 8440 8440 0
665 20250227 102900 47742620 8440 8440 8440 8440 0
666 20250227 102800 47742620 8440 8440 8440 8440 0
667 20250227 102700 47742620 8440 8440 8440 8440 0
668 20250227 102600 47742620 8440 8440 8440 8440 0
669 20250227 102500 47742620 8440 8440 8440 8440 0
670 20250227 102400 47742620 8440 8440 8440 8440 0
671 20250227 102300 47742620 8440 8410 8440 8410 11
672 20250227 102200 47649840 8400 8400 8400 8400 74
673 20250227 102100 47028240 8400 8410 8410 8400 5
674 20250227 102000 46986220 8420 8420 8420 8420 0
675 20250227 101900 46986220 8420 8420 8420 8410 30
676 20250227 101800 46733700 8420 8420 8420 8420 30
677 20250227 101700 46481100 8420 8420 8420 8420 0
678 20250227 101600 46481100 8420 8420 8420 8420 0
679 20250227 101500 46481100 8420 8420 8420 8420 0
680 20250227 101400 46481100 8420 8420 8420 8420 0
681 20250227 101300 46481100 8420 8420 8420 8420 0
682 20250227 101200 46481100 8420 8420 8420 8420 0
683 20250227 101100 46481100 8420 8420 8420 8420 0
684 20250227 101000 46481100 8420 8420 8420 8420 0
685 20250227 100900 46481100 8420 8420 8420 8420 0
686 20250227 100800 46481100 8420 8350 8420 8350 38
687 20250227 100700 46163140 8400 8380 8400 8380 10
688 20250227 100600 46079280 8380 8360 8380 8360 2
689 20250227 100500 46062540 8400 8400 8400 8400 0
690 20250227 100400 46062540 8400 8400 8400 8400 0
691 20250227 100300 46062540 8400 8400 8400 8400 1
692 20250227 100200 46054140 8350 8350 8350 8350 65
693 20250227 100100 45511390 8400 8390 8400 8390 69
694 20250227 100000 44931820 8400 8400 8400 8400 0
695 20250227 095900 44931820 8400 8400 8400 8400 0
696 20250227 095800 44931820 8400 8400 8400 8400 0
697 20250227 095700 44931820 8400 8400 8400 8400 0
698 20250227 095600 44931820 8400 8400 8400 8400 0
699 20250227 095500 44931820 8400 8400 8400 8400 0
700 20250227 095400 44931820 8400 8400 8400 8400 0
701 20250227 095300 44931820 8400 8400 8400 8400 1
702 20250227 095200 44923420 8400 8400 8400 8400 50
703 20250227 095100 44503420 8420 8420 8420 8420 0
704 20250227 095000 44503420 8420 8420 8420 8420 0
705 20250227 094900 44503420 8420 8420 8420 8420 0
706 20250227 094800 44503420 8420 8410 8420 8410 10
707 20250227 094700 44419290 8350 8350 8350 8350 54
708 20250227 094600 43968390 8410 8400 8410 8400 21
709 20250227 094500 43791860 8420 8410 8420 8400 6
710 20250227 094400 43741420 8440 8440 8440 8440 0
711 20250227 094300 43741420 8440 8440 8440 8440 0
712 20250227 094200 43741420 8440 8320 8440 8320 99
713 20250227 094100 42911260 8320 8340 8340 8320 106
714 20250227 094000 42027560 8340 8340 8340 8340 17
715 20250227 093900 41885780 8380 8390 8390 8340 13
716 20250227 093800 41776770 8340 8420 8420 8340 366
717 20250227 093700 38708170 8520 8520 8520 8520 30
718 20250227 093600 38452570 8520 8520 8520 8520 0
719 20250227 093500 38452570 8520 8520 8520 8520 0
720 20250227 093400 38452570 8520 8520 8520 8520 0
721 20250227 093300 38452570 8520 8510 8520 8510 20
722 20250227 093200 38282340 8510 8330 8510 8330 160
723 20250227 093100 36936610 8390 8330 8390 8330 2
724 20250227 093000 36919890 8390 8290 8390 8290 59
725 20250227 092900 36427200 8290 8410 8410 8290 1045
726 20250227 092800 27727160 8530 8430 8550 8400 784
727 20250227 092700 21124510 8570 8440 8570 8420 327
728 20250227 092600 18370860 8570 8530 8570 8420 1150
729 20250227 092500 8622950 8550 8560 8560 8550 54
730 20250227 092400 8161150 8570 8570 8570 8570 0
731 20250227 092300 8161150 8570 8570 8570 8570 115
732 20250227 092200 7175600 8570 8570 8570 8570 17
733 20250227 092100 7029910 8670 8670 8670 8670 0
734 20250227 092000 7029910 8670 8570 8670 8570 438
735 20250227 091900 3273590 8680 8680 8680 8680 0
736 20250227 091800 3273590 8680 8680 8680 8680 0
737 20250227 091700 3273590 8680 8680 8680 8680 0
738 20250227 091600 3273590 8680 8680 8680 8680 0
739 20250227 091500 3273590 8680 8680 8680 8680 1
740 20250227 091400 3264910 8670 8630 8670 8550 151
741 20250227 091300 1969660 8730 8730 8730 8730 0
742 20250227 091200 1969660 8730 8730 8730 8730 0
743 20250227 091100 1969660 8730 8730 8730 8730 0
744 20250227 091000 1969660 8730 8730 8730 8730 0
745 20250227 090900 1969660 8730 8730 8730 8730 0
746 20250227 090800 1969660 8730 8730 8730 8730 0
747 20250227 090700 1969660 8730 8630 8730 8630 40
748 20250227 090600 1623860 8630 8630 8630 8620 163
749 20250227 090500 217180 8760 8760 8760 8760 0
750 20250227 090400 217180 8760 8760 8760 8760 0
751 20250227 090300 217180 8760 8760 8760 8760 0
752 20250227 090200 217180 8760 8760 8760 8760 0
753 20250227 090100 217180 8760 8760 8760 8760 0
754 20250227 090000 217180 8760 8680 8760 8680 25